G-Bits Network Technology (Xiamen) Co., Ltd. Class A 603444
SSE · China · Technology Services
CNY 339.69+3.73 (+1.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 339.69 | +1.11% | CNY 336.06 | CNY 341.40 | CNY 336.06 | 731.30K |
| 2026-09-29 | CNY 335.96 | -0.02% | CNY 335.50 | CNY 340.97 | CNY 335.03 | 781.50K |
| 2026-09-28 | CNY 336.03 | -1.75% | CNY 343.04 | CNY 343.04 | CNY 333.00 | 1.01M |
| 2026-09-24 | CNY 342.00 | -0.75% | CNY 343.99 | CNY 348.30 | CNY 342.00 | 845.91K |
| 2026-09-23 | CNY 344.58 | -1.66% | CNY 352.00 | CNY 352.00 | CNY 343.86 | 1.03M |
| 2026-09-22 | CNY 350.40 | +0.43% | CNY 350.00 | CNY 354.26 | CNY 349.00 | 1.04M |
| 2026-09-21 | CNY 348.91 | +0.35% | CNY 347.65 | CNY 350.50 | CNY 344.65 | 926.53K |
| 2026-09-18 | CNY 347.71 | -1.24% | CNY 352.05 | CNY 358.05 | CNY 345.15 | 1.77M |
| 2026-09-17 | CNY 352.06 | -5.74% | CNY 359.95 | CNY 361.49 | CNY 351.39 | 1.34M |
| 2026-09-16 | CNY 373.49 | +0.51% | CNY 370.80 | CNY 373.50 | CNY 366.50 | 928.56K |
| 2026-09-15 | CNY 371.61 | +0.44% | CNY 370.00 | CNY 374.81 | CNY 369.22 | 750.05K |
| 2026-09-14 | CNY 370.00 | -1.39% | CNY 376.19 | CNY 376.19 | CNY 368.28 | 1.13M |
| 2026-09-11 | CNY 375.20 | -2.52% | CNY 382.94 | CNY 383.99 | CNY 375.00 | 1.56M |
| 2026-09-10 | CNY 384.90 | -0.74% | CNY 387.80 | CNY 388.89 | CNY 382.40 | 924.48K |
| 2026-09-09 | CNY 387.78 | -3.75% | CNY 402.91 | CNY 403.06 | CNY 387.02 | 2.05M |
| 2026-09-08 | CNY 402.87 | -0.54% | CNY 405.15 | CNY 409.73 | CNY 400.11 | 1.23M |
| 2026-09-07 | CNY 405.07 | +1.29% | CNY 407.13 | CNY 408.50 | CNY 399.80 | 2.62M |
| 2026-09-04 | CNY 399.90 | +4.97% | CNY 380.89 | CNY 408.50 | CNY 380.84 | 3.82M |
| 2026-09-03 | CNY 380.96 | +0.63% | CNY 378.60 | CNY 386.72 | CNY 378.60 | 1.17M |
| 2026-09-02 | CNY 378.57 | -2.30% | CNY 385.58 | CNY 388.99 | CNY 378.02 | 1.55M |
| 2026-09-01 | CNY 387.48 | +1.04% | CNY 383.99 | CNY 391.99 | CNY 382.52 | 1.71M |
| 2026-08-31 | CNY 383.49 | -1.18% | CNY 386.00 | CNY 390.86 | CNY 380.41 | 1.41M |
| 2026-08-28 | CNY 388.08 | -0.07% | CNY 386.17 | CNY 390.14 | CNY 385.90 | 826.54K |
| 2026-08-27 | CNY 388.36 | +0.52% | CNY 387.00 | CNY 388.45 | CNY 382.51 | 1.13M |
| 2026-08-26 | CNY 386.34 | +0.32% | CNY 383.59 | CNY 390.88 | CNY 382.81 | 938.80K |
| 2026-08-25 | CNY 385.09 | +1.12% | CNY 379.65 | CNY 386.48 | CNY 377.30 | 1.03M |
| 2026-08-24 | CNY 380.82 | -0.78% | CNY 382.81 | CNY 385.52 | CNY 376.92 | 1.21M |
| 2026-08-21 | CNY 383.81 | -2.56% | CNY 390.00 | CNY 391.47 | CNY 380.10 | 2.02M |
| 2026-08-20 | CNY 393.91 | +2.37% | CNY 385.00 | CNY 397.33 | CNY 384.79 | 2.43M |
| 2026-08-19 | CNY 384.79 | +0.49% | CNY 381.00 | CNY 390.99 | CNY 378.51 | 2.30M |
| 2026-08-18 | CNY 382.92 | -1.77% | CNY 389.00 | CNY 389.80 | CNY 381.10 | 1.47M |
| 2026-08-17 | CNY 389.80 | -0.13% | CNY 388.77 | CNY 392.51 | CNY 381.13 | 2.17M |
| 2026-08-14 | CNY 390.30 | +1.57% | CNY 383.90 | CNY 392.00 | CNY 374.00 | 3.27M |
| 2026-08-13 | CNY 384.25 | +0.25% | CNY 383.00 | CNY 389.79 | CNY 380.63 | 1.89M |
| 2026-08-12 | CNY 383.30 | -0.76% | CNY 386.25 | CNY 389.72 | CNY 382.58 | 1.39M |
| 2026-08-11 | CNY 386.25 | -2.17% | CNY 394.36 | CNY 399.98 | CNY 385.75 | 2.14M |
| 2026-08-10 | CNY 394.80 | +3.17% | CNY 382.13 | CNY 395.42 | CNY 381.00 | 1.96M |
| 2026-08-07 | CNY 382.67 | -0.22% | CNY 384.45 | CNY 385.00 | CNY 378.38 | 1.66M |
| 2026-08-06 | CNY 383.52 | -2.16% | CNY 390.00 | CNY 396.98 | CNY 382.00 | 2.24M |
| 2026-08-05 | CNY 392.00 | -0.12% | CNY 391.00 | CNY 399.57 | CNY 390.00 | 2.35M |
| 2026-08-04 | CNY 392.49 | +1.94% | CNY 386.77 | CNY 394.59 | CNY 383.00 | 2.28M |
| 2026-08-03 | CNY 385.01 | -1.11% | CNY 390.99 | CNY 395.77 | CNY 382.83 | 2.69M |
| 2026-07-31 | CNY 389.35 | +1.57% | CNY 373.75 | CNY 395.98 | CNY 373.58 | 3.71M |
| 2026-07-30 | CNY 383.34 | +1.84% | CNY 374.50 | CNY 392.18 | CNY 372.00 | 3.34M |
| 2026-07-29 | CNY 376.43 | +8.20% | CNY 349.00 | CNY 379.78 | CNY 348.90 | 4.14M |
| 2026-07-28 | CNY 347.90 | -1.35% | CNY 350.95 | CNY 354.49 | CNY 346.67 | 1.45M |
| 2026-07-27 | CNY 352.66 | +1.40% | CNY 347.79 | CNY 352.87 | CNY 344.22 | 1.08M |
| 2026-07-24 | CNY 347.80 | -3.03% | CNY 348.60 | CNY 355.00 | CNY 347.80 | 1.19M |
| 2026-07-23 | CNY 358.68 | +0.53% | CNY 355.19 | CNY 358.80 | CNY 345.23 | 1.81M |
| 2026-07-22 | CNY 356.80 | +0.22% | CNY 364.00 | CNY 365.68 | CNY 355.50 | 2.27M |
| 2026-07-21 | CNY 356.00 | +1.15% | CNY 350.98 | CNY 360.50 | CNY 348.12 | 1.96M |
| 2026-07-20 | CNY 351.94 | +3.29% | CNY 342.00 | CNY 354.00 | CNY 338.11 | 2.04M |
| 2026-07-17 | CNY 340.74 | -5.56% | CNY 356.00 | CNY 364.29 | CNY 340.66 | 2.42M |
| 2026-07-16 | CNY 360.80 | -1.54% | CNY 363.00 | CNY 371.66 | CNY 356.53 | 2.18M |
| 2026-07-15 | CNY 366.44 | +7.87% | CNY 345.00 | CNY 372.90 | CNY 344.00 | 3.40M |
| 2026-07-14 | CNY 339.69 | -1.17% | CNY 343.33 | CNY 344.69 | CNY 330.99 | 1.68M |
| 2026-07-13 | CNY 343.70 | -4.58% | CNY 356.00 | CNY 360.99 | CNY 341.88 | 2.18M |
| 2026-07-10 | CNY 360.20 | +1.75% | CNY 351.00 | CNY 369.99 | CNY 341.91 | 2.73M |
| 2026-07-09 | CNY 354.01 | -1.60% | CNY 355.76 | CNY 363.00 | CNY 348.50 | 1.98M |
| 2026-07-08 | CNY 359.75 | -3.94% | CNY 373.50 | CNY 373.50 | CNY 359.70 | 2.46M |
| 2026-07-07 | CNY 374.50 | +3.60% | CNY 359.00 | CNY 390.00 | CNY 357.88 | 3.82M |
| 2026-07-06 | CNY 361.50 | +0.97% | CNY 354.00 | CNY 365.00 | CNY 353.38 | 1.54M |
| 2026-07-03 | CNY 358.02 | -1.91% | CNY 365.38 | CNY 368.96 | CNY 356.00 | 1.88M |
| 2026-07-02 | CNY 364.98 | +0.30% | CNY 362.97 | CNY 379.00 | CNY 361.50 | 3.11M |
| 2026-07-01 | CNY 363.88 | +1.52% | CNY 359.00 | CNY 366.00 | CNY 348.20 | 2.59M |
| 2026-06-30 | CNY 358.42 | -0.16% | CNY 354.98 | CNY 359.60 | CNY 348.23 | 2.16M |
| 2026-06-29 | CNY 359.00 | +2.24% | CNY 348.00 | CNY 365.00 | CNY 342.58 | 2.77M |
| 2026-06-26 | CNY 351.15 | +1.50% | CNY 342.51 | CNY 355.98 | CNY 333.26 | 2.81M |
| 2026-06-25 | CNY 345.96 | +3.45% | CNY 329.00 | CNY 355.95 | CNY 328.33 | 2.78M |
| 2026-06-24 | CNY 334.42 | +3.40% | CNY 321.01 | CNY 335.00 | CNY 321.00 | 1.96M |
| 2026-06-23 | CNY 323.41 | -2.82% | CNY 329.81 | CNY 331.68 | CNY 322.39 | 1.33M |
| 2026-06-22 | CNY 332.80 | +2.04% | CNY 325.00 | CNY 332.88 | CNY 320.06 | 1.93M |
| 2026-06-18 | CNY 326.15 | +0.39% | CNY 323.20 | CNY 328.14 | CNY 320.61 | 1.04M |
| 2026-06-17 | CNY 324.88 | -1.39% | CNY 328.00 | CNY 328.68 | CNY 322.50 | 1.19M |
| 2026-06-16 | CNY 329.46 | -3.49% | CNY 339.83 | CNY 339.83 | CNY 329.04 | 1.74M |
| 2026-06-15 | CNY 341.37 | +0.82% | CNY 338.20 | CNY 343.29 | CNY 335.00 | 1.45M |
| 2026-06-12 | CNY 338.60 | +3.41% | CNY 330.00 | CNY 343.90 | CNY 324.49 | 2.40M |
| 2026-06-11 | CNY 327.42 | +0.54% | CNY 322.95 | CNY 330.80 | CNY 321.79 | 1.18M |
| 2026-06-10 | CNY 325.65 | +0.35% | CNY 322.00 | CNY 325.80 | CNY 318.00 | 1.21M |
| 2026-06-09 | CNY 324.51 | +0.03% | CNY 329.00 | CNY 329.00 | CNY 321.50 | 1.04M |
| 2026-06-08 | CNY 324.41 | -3.15% | CNY 329.00 | CNY 339.99 | CNY 323.71 | 1.61M |
| 2026-06-05 | CNY 334.97 | +2.03% | CNY 329.78 | CNY 345.00 | CNY 328.30 | 1.64M |
| 2026-06-04 | CNY 328.30 | -1.81% | CNY 331.53 | CNY 333.77 | CNY 326.91 | 1.17M |
| 2026-06-03 | CNY 334.36 | -0.64% | CNY 334.00 | CNY 339.32 | CNY 329.98 | 1.23M |
| 2026-06-02 | CNY 336.52 | -1.62% | CNY 341.00 | CNY 341.95 | CNY 332.10 | 1.43M |
| 2026-06-01 | CNY 342.05 | +3.04% | CNY 331.95 | CNY 343.63 | CNY 330.00 | 1.89M |
| 2026-05-29 | CNY 331.95 | +0.29% | CNY 330.89 | CNY 336.40 | CNY 328.20 | 1.33M |
| 2026-05-28 | CNY 330.99 | -3.11% | CNY 341.60 | CNY 341.60 | CNY 326.88 | 1.69M |
| 2026-05-27 | CNY 341.60 | +0.47% | CNY 339.18 | CNY 346.53 | CNY 338.04 | 1.37M |
| 2026-05-26 | CNY 340.01 | -0.55% | CNY 339.50 | CNY 343.80 | CNY 335.23 | 1.28M |